Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cansortium Inc (OP: CNTMF )

0.1602 -0.0048 (-2.91%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.5850 0.6000 0.4750 0.5930 18,633 +0.04(+6.90%)
Oct 30, 2019 0.5450 0.5830 0.4550 0.5547 20,684 -0.04(-6.77%)
Oct 29, 2019 0.5830 0.6000 0.4765 0.5950 39,096 +0.00(+0.17%)
Oct 28, 2019 0.6150 0.6160 0.5900 0.5940 12,392 -0.00(-0.08%)
Oct 25, 2019 0.5100 0.7499 0.5100 0.5945 84,700 +0.11(+23.85%)
Oct 24, 2019 0.4700 0.4950 0.4595 0.4800 12,958 +0.01(+3.23%)
Oct 23, 2019 0.4680 0.4935 0.4200 0.4650 14,860 +0.03(+6.65%)
Oct 22, 2019 0.4200 0.5000 0.4200 0.4360 35,242 -0.02(-4.97%)
Oct 21, 2019 0.4150 0.5055 0.4150 0.4588 4,475 +0.03(+6.70%)
Oct 18, 2019 0.3800 0.4400 0.3800 0.4300 1,700 +0.01(+2.38%)
Oct 17, 2019 0.4498 0.5000 0.4200 0.4200 11,892 -0.03(-6.56%)
Oct 16, 2019 0.4160 0.5000 0.4160 0.4495 6,632 +0.03(+8.31%)
Oct 15, 2019 0.4155 0.5000 0.4150 0.4150 18,000 +0.03(+9.21%)
Oct 14, 2019 0.3700 0.3800 0.3700 0.3800 2,258 +0.01(+2.70%)
Oct 11, 2019 0.4750 0.4845 0.3700 0.3700 175,700 -0.08(-17.78%)
Oct 10, 2019 0.3398 0.5350 0.3398 0.4500 70,756 -0.10(-17.43%)
Oct 09, 2019 0.5265 0.6000 0.5000 0.5450 25,876 -0.03(-4.97%)
Oct 08, 2019 0.5500 0.5735 0.5500 0.5735 8,878 +0.00(+0.61%)
Oct 07, 2019 0.5500 0.5974 0.5400 0.5700 14,680 +0.03(+4.78%)
Oct 04, 2019 0.8000 0.8000 0.5000 0.5440 79,100 -0.01(-2.39%)
Oct 03, 2019 0.5800 0.7802 0.5035 0.5573 45,277 -0.08(-12.92%)
Oct 02, 2019 0.4725 0.6700 0.4725 0.6400 21,080 -0.01(-1.89%)
Oct 01, 2019 0.6300 0.6900 0.5215 0.6523 21,858 +0.03(+4.54%)
Sep 30, 2019 0.4198 0.7865 0.4198 0.6240 57,880 -0.02(-3.11%)
Sep 27, 2019 0.5249 0.7800 0.5249 0.6440 24,900 +0.01(+1.58%)
Sep 26, 2019 0.6300 0.7150 0.4298 0.6340 64,902 -0.02(-2.46%)
Sep 25, 2019 0.7225 0.7250 0.6500 0.6500 32,605 -0.07(-10.34%)
Sep 24, 2019 0.7365 0.8000 0.7000 0.7250 8,381 -0.01(-1.49%)
Sep 23, 2019 0.6965 0.9377 0.6965 0.7360 16,634 -0.00(-0.54%)
Sep 20, 2019 0.8101 0.8101 0.6150 0.7400 38,300 -0.07(-8.64%)
Sep 19, 2019 0.8499 0.8500 0.8000 0.8100 9,151 -0.04(-4.71%)
Sep 18, 2019 0.8460 0.8500 0.8100 0.8500 3,370 +0.00(+0.00%)
Sep 17, 2019 0.8600 0.8740 0.8500 0.8500 11,557 -0.01(-1.16%)
Sep 16, 2019 0.9040 0.9335 0.8449 0.8600 24,648 -0.02(-1.94%)
Sep 13, 2019 0.9800 0.9800 0.8000 0.8770 12,900 -0.03(-2.99%)
Sep 12, 2019 0.8750 0.9200 0.8400 0.9040 37,480 +0.07(+8.92%)
Sep 11, 2019 0.8750 0.9500 0.8300 0.8300 46,881 -0.06(-6.64%)
Sep 10, 2019 0.9600 0.9640 0.8600 0.8890 37,973 +0.02(+2.18%)
Sep 09, 2019 0.8800 0.9000 0.8355 0.8700 46,470 +0.03(+4.13%)
Sep 06, 2019 0.8350 0.9799 0.8040 0.8355 188,600 +0.05(+5.76%)
Sep 05, 2019 0.8045 0.8300 0.7700 0.7900 35,131 -0.05(-5.95%)
Sep 04, 2019 0.8735 0.8745 0.7800 0.8400 59,468 -0.03(-3.89%)
Sep 03, 2019 0.8500 0.9520 0.8400 0.8740 31,249 -0.02(-1.80%)
Aug 30, 2019 0.8950 0.9100 0.8700 0.8900 46,900 -0.05(-5.32%)
Aug 29, 2019 0.9750 0.9750 0.8500 0.9400 41,029 +0.01(+1.08%)
Aug 28, 2019 0.8370 1.070 0.7600 0.9300 16,503 +0.03(+3.79%)
Aug 27, 2019 0.9900 0.9900 0.8000 0.8960 28,770 -0.11(-11.29%)
Aug 26, 2019 1.000 1.080 0.9900 1.010 16,837 +0.02(+2.02%)
Aug 23, 2019 1.000 1.120 0.9850 0.9900 20,900 -0.01(-0.80%)
Aug 22, 2019 1.010 1.160 0.9830 0.9980 23,162 -0.05(-4.95%)
Aug 21, 2019 1.000 1.050 0.9600 1.050 16,869 +0.05(+5.00%)
Aug 20, 2019 1.000 1.108 0.7000 1.000 69,241 -0.10(-8.93%)
Aug 19, 2019 1.140 1.158 1.000 1.098 89,059 -0.04(-3.68%)
Aug 16, 2019 1.150 1.179 1.100 1.140 27,000 -0.07(-5.79%)
Aug 15, 2019 1.150 1.250 1.110 1.210 26,515 +0.06(+5.22%)
Aug 14, 2019 1.260 1.300 1.150 1.150 42,966 -0.06(-5.27%)
Aug 13, 2019 1.210 1.300 1.202 1.214 42,772 +0.01(+0.75%)
Aug 12, 2019 1.242 1.300 1.150 1.205 41,260 -0.03(-2.82%)
Aug 09, 2019 1.290 1.310 1.240 1.240 71,700 -0.06(-4.62%)
Aug 08, 2019 1.250 1.320 1.250 1.300 18,559 +0.00(+0.00%)
Aug 07, 2019 1.300 1.450 1.235 1.300 18,978 +0.05(+4.00%)
Aug 06, 2019 1.298 1.490 1.250 1.250 40,107 -0.35(-21.88%)
Aug 05, 2019 1.300 1.700 1.250 1.600 28,896 +0.34(+27.14%)
Aug 02, 2019 1.160 1.270 1.150 1.258 28,200 +0.11(+9.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.